OTC Markets OTCQX - Delayed Quote
USD
Compass Group PLC (CMPGY)
33.90
-0.10
(-0.29%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
33.98
34.05
33.75
33.90
33.90
166,300
Oct 29, 2026
33.97
34.22
33.85
34.00
34.00
128,400
Oct 28, 2026
33.73
34.03
33.57
33.68
33.68
364,700
Oct 27, 2026
34.16
34.17
33.86
34.00
34.00
183,000
Oct 26, 2026
34.15
34.37
33.99
34.22
34.22
252,700
Oct 23, 2026
33.84
34.20
33.69
33.99
33.99
1,627,300
Oct 22, 2026
33.26
33.62
33.25
33.55
33.55
168,100
Oct 21, 2026
33.18
33.41
33.08
33.16
33.16
787,500
Oct 20, 2026
32.68
32.98
32.64
32.82
32.82
318,100
Oct 19, 2026
32.55
33.00
32.53
32.92
32.92
154,000
Oct 16, 2026
32.88
32.98
32.48
32.63
32.63
268,400
Oct 15, 2026
32.45
32.77
32.40
32.70
32.70
292,500
Oct 14, 2026
31.03
31.48
31.02
31.31
31.31
183,700
Oct 13, 2026
31.01
31.09
30.89
30.92
30.92
147,100
Oct 12, 2026
31.16
31.18
30.84
31.07
31.07
189,900
Oct 9, 2026
31.26
31.40
31.10
31.24
31.24
191,300
Oct 8, 2026
30.67
31.02
30.47
31.01
31.01
103,100
Oct 7, 2026
30.55
30.55
30.31
30.53
30.53
113,800
Oct 6, 2026
29.91
30.23
29.91
29.91
29.91
199,000
Oct 5, 2026
29.49
29.78
29.38
29.73
29.73
154,000
Oct 2, 2026
30.10
30.25
29.68
29.88
29.88
142,600
Oct 1, 2026
29.12
29.31
28.64
29.24
29.24
376,300
Sep 30, 2026
29.78
29.84
29.35
29.39
29.39
150,100
Sep 29, 2026
29.62
29.67
29.38
29.53
29.53
357,900
Sep 28, 2026
29.99
30.06
29.62
29.67
29.67
200,500
Sep 25, 2026
29.38
29.63
29.27
29.54
29.54
989,800
Sep 24, 2026
29.77
29.81
29.09
29.23
29.23
309,400
Sep 23, 2026
30.07
30.21
29.88
30.15
30.15
152,700
Sep 22, 2026
30.43
30.52
30.06
30.20
30.20
149,700
Sep 21, 2026
30.02
30.15
29.94
30.02
30.02
218,300
Sep 18, 2026
30.12
30.35
29.87
29.91
29.91
118,800
Sep 17, 2026
30.99
31.50
30.97
30.98
30.98
194,000
Sep 16, 2026
31.32
31.34
30.69
30.79
30.79
171,200
Sep 15, 2026
31.61
31.73
31.34
31.37
31.37
340,400
Sep 14, 2026
31.55
31.56
31.27
31.39
31.39
183,200
Sep 11, 2026
30.75
31.26
30.75
30.89
30.89
1,119,500
Sep 10, 2026
30.89
31.11
30.84
30.85
30.85
232,900
Sep 9, 2026
30.52
30.62
30.43
30.46
30.46
122,600
Sep 8, 2026
30.62
30.86
30.33
30.37
30.37
253,400
Sep 4, 2026
30.75
30.86
30.64
30.71
30.71
81,500
Sep 3, 2026
31.17
31.30
30.71
30.86
30.86
389,100
Sep 2, 2026
30.49
30.58
30.35
30.48
30.48
126,600
Sep 1, 2026
30.60
30.87
30.48
30.68
30.68
466,600
Aug 31, 2026
31.12
31.12
30.42
30.44
30.44
206,800
Aug 28, 2026
30.73
30.85
30.59
30.67
30.67
128,600
Aug 27, 2026
30.91
30.94
30.49
30.50
30.50
405,700
Aug 26, 2026
30.52
30.52
30.01
30.15
30.15
255,200
Aug 25, 2026
30.81
30.91
30.63
30.88
30.88
110,100
Aug 24, 2026
31.16
31.55
31.12
31.40
31.40
216,400
Aug 21, 2026
31.09
31.20
30.90
31.04
31.04
112,100
Aug 20, 2026
31.13
31.13
30.64
30.95
30.95
340,700
Aug 19, 2026
31.40
31.66
31.33
31.56
31.56
127,900
Aug 18, 2026
31.79
31.81
31.36
31.38
31.38
463,300
Aug 17, 2026
31.82
31.86
31.55
31.67
31.67
236,100
Aug 14, 2026
32.95
32.97
32.00
32.15
32.15
204,700
Aug 13, 2026
32.88
33.01
32.37
32.70
32.70
153,100
Aug 12, 2026
33.01
33.16
32.76
33.13
33.13
167,400
Aug 11, 2026
32.74
33.19
32.70
33.15
33.15
178,100
Aug 10, 2026
32.17
32.47
32.11
32.39
32.39
1,122,200
Aug 7, 2026
32.33
32.63
32.22
32.42
32.42
711,900
Aug 6, 2026
32.96
32.99
32.37
32.40
32.40
163,100
Aug 5, 2026
33.24
33.39
32.80
33.11
33.11
172,200
Aug 4, 2026
32.39
32.75
32.39
32.59
32.59
230,100
Aug 3, 2026
32.49
32.55
32.02
32.18
32.18
245,500
Jul 31, 2026
31.51
32.10
31.33
31.84
31.84
261,700
Jul 30, 2026
32.43
32.50
31.81
31.92
31.92
114,000
Jul 29, 2026
33.44
33.63
32.73
32.76
32.76
191,500
Jul 28, 2026
32.38
33.13
32.22
32.94
32.94
826,000
Jul 27, 2026
30.71
31.03
30.55
30.97
30.97
633,300
Jul 24, 2026
30.47
30.51
30.26
30.39
30.39
430,800
Jul 23, 2026
30.26
30.60
30.12
30.38
30.38
200,900
Jul 22, 2026
31.19
31.26
30.96
30.96
30.96
118,800
Jul 21, 2026
30.91
31.21
30.91
31.09
31.09
109,500
Jul 20, 2026
31.80
31.88
31.46
31.54
31.54
187,400
Jul 17, 2026
31.67
31.81
31.52
31.65
31.65
603,700
Jul 16, 2026
30.94
31.38
30.93
31.31
31.31
206,600
Jul 15, 2026
31.80
32.06
31.61
31.65
31.65
358,300
Jul 14, 2026
31.86
31.97
31.61
31.73
31.73
117,200
Jul 13, 2026
32.20
32.49
32.17
32.39
32.39
112,100
Jul 10, 2026
32.26
32.50
32.14
32.36
32.36
141,000
Jul 9, 2026
32.06
32.10
31.75
31.86
31.86
208,400
Jul 8, 2026
32.98
33.04
32.13
32.25
32.25
120,500
Jul 7, 2026
32.59
32.72
32.48
32.62
32.62
181,100
Jul 6, 2026
32.35
32.44
31.67
31.87
31.87
214,500
Jul 2, 2026
33.29
33.69
33.25
33.31
33.31
132,900
Jul 1, 2026
31.56
32.25
31.45
32.03
32.03
136,700
Jun 30, 2026
32.41
32.70
32.32
32.55
32.55
130,100
Jun 29, 2026
32.71
32.81
32.41
32.55
32.55
112,200
Jun 26, 2026
31.91
32.97
31.88
32.86
32.86
377,300
Jun 25, 2026
32.64
32.69
32.23
32.37
32.37
374,100
Jun 24, 2026
32.13
32.66
32.13
32.51
32.51
162,600
Jun 23, 2026
32.30
32.61
32.13
32.19
32.19
343,300
Jun 22, 2026
32.57
32.83
32.46
32.63
32.63
686,300
Jun 18, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
32.35
32.80
32.32
32.77
32.77
892,900
Jun 17, 2026
32.67
33.04
32.63
32.96
32.71
514,800
Jun 16, 2026
33.52
33.73
33.40
33.55
33.29
108,600
Jun 15, 2026
34.10
34.14
33.48
33.53
33.27
137,700
Jun 12, 2026
33.67
34.29
33.46
34.22
33.96
125,000
Jun 11, 2026
32.87
33.28
32.58
33.12
32.86
176,300
Jun 10, 2026
33.02
33.66
32.95
32.97
32.71
184,200
Jun 9, 2026
33.39
33.54
32.77
32.97
32.71
268,500
Jun 8, 2026
32.61
33.15
32.61
33.08
32.82
149,600
Jun 5, 2026
33.09
33.15
32.68
32.89
32.64
187,100
Jun 4, 2026
33.05
33.08
32.63
32.73
32.48
488,100
Jun 3, 2026
32.90
33.10
32.35
32.36
32.11
287,000
Jun 2, 2026
31.85
32.27
31.68
32.27
32.02
216,400
Jun 1, 2026
31.70
31.77
31.51
31.64
31.40
223,900
May 29, 2026
32.15
32.58
32.12
32.22
31.97
239,700
May 28, 2026
31.45
32.10
31.13
31.90
31.65
157,500
May 27, 2026
31.13
31.29
30.91
31.01
30.77
198,900
May 26, 2026
31.12
31.17
30.54
30.71
30.47
213,100
May 22, 2026
31.66
31.85
31.19
31.29
31.05
363,000
May 21, 2026
31.50
32.09
31.46
31.82
31.57
280,200
May 20, 2026
31.56
32.07
31.44
31.78
31.53
2,794,000
May 19, 2026
31.82
31.85
30.99
31.55
31.31
417,600
May 18, 2026
32.42
32.98
32.40
32.94
32.69
333,500
May 15, 2026
32.32
32.42
31.89
31.93
31.68
573,600
May 14, 2026
32.60
33.41
32.49
33.09
32.83
479,600
May 13, 2026
32.62
32.87
32.32
32.39
32.14
385,200
May 12, 2026
32.01
32.18
31.40
31.81
31.56
238,800
May 11, 2026
30.29
30.30
29.84
30.03
29.80
238,800
May 8, 2026
29.24
29.54
29.20
29.51
29.28
199,800
May 7, 2026
29.69
29.69
29.05
29.06
28.84
388,400
May 6, 2026
30.19
30.23
29.69
29.74
29.51
271,900
May 5, 2026
28.70
29.01
28.32
28.92
28.70
248,300
May 4, 2026
29.22
29.22
28.24
28.29
28.07
300,500
May 1, 2026
28.48
28.77
28.33
28.41
28.19
232,800
Apr 30, 2026
29.00
29.00
28.13
28.32
28.10
286,300
Apr 29, 2026
28.53
28.60
28.33
28.57
28.35
197,200
Apr 28, 2026
28.49
28.74
28.37
28.48
28.26
515,600
Apr 27, 2026
29.95
30.31
29.26
29.36
29.13
597,800
Apr 24, 2026
30.44
30.56
29.91
30.23
30.00
1,267,500
Apr 23, 2026
29.80
30.05
29.60
29.87
29.64
1,376,200
Apr 22, 2026
29.29
29.67
29.17
29.61
29.38
335,900
Apr 21, 2026
28.88
29.39
28.85
29.05
28.83
434,400
Apr 20, 2026
28.18
28.48
28.06
28.44
28.22
527,000
Apr 17, 2026
28.23
28.51
28.23
28.40
28.18
279,300
Apr 16, 2026
27.55
27.56
27.17
27.36
27.15
480,900
Apr 15, 2026
27.22
27.34
26.95
27.18
26.97
357,500
Apr 14, 2026
27.31
27.42
27.16
27.28
27.07
479,100
Apr 13, 2026
27.18
27.50
27.14
27.34
27.13
412,300
Apr 10, 2026
27.74
28.07
27.54
27.54
27.33
342,600
Apr 9, 2026
28.20
28.51
27.93
28.17
27.95
313,600
Apr 8, 2026
29.68
29.87
29.08
29.09
28.86
260,800
Apr 7, 2026
28.70
28.84
28.37
28.58
28.36
392,400
Apr 6, 2026
29.64
30.31
28.44
29.20
28.97
222,500
Apr 2, 2026
28.28
29.34
28.23
29.25
29.02
260,000
Apr 1, 2026
30.01
30.05
28.97
29.52
29.29
366,800
Mar 31, 2026
27.93
28.05
27.36
27.80
27.58
459,100
Mar 30, 2026
27.16
28.89
27.13
27.79
27.58
887,100
Mar 27, 2026
27.49
27.53
27.02
27.11
26.90
301,600
Mar 26, 2026
28.40
28.53
27.78
27.78
27.57
318,600
Mar 25, 2026
28.84
29.21
28.70
28.99
28.77
334,000
Mar 24, 2026
28.20
28.67
28.14
28.57
28.35
744,600
Mar 23, 2026
28.74
29.03
28.29
28.56
28.34
620,300
Mar 20, 2026
28.46
28.47
28.04
28.15
27.93
459,700
Mar 19, 2026
28.11
28.47
28.11
28.31
28.09
211,300
Mar 18, 2026
29.44
29.53
28.72
28.74
28.52
174,800
Mar 17, 2026
30.34
30.57
30.17
30.20
29.97
1,020,200
Mar 16, 2026
30.25
30.84
30.25
30.82
30.58
678,000
Mar 13, 2026
30.12
30.30
29.98
30.15
29.92
823,500
Mar 12, 2026
30.28
30.54
30.19
30.39
30.15
687,700
Mar 11, 2026
30.33
30.33
29.91
30.26
30.03
425,900
Mar 10, 2026
30.81
30.82
30.32
30.33
30.10
312,900
Mar 9, 2026
30.71
31.06
30.43
30.97
30.73
336,300
Mar 6, 2026
30.64
30.89
30.46
30.81
30.57
228,000
Mar 5, 2026
30.26
30.84
30.26
30.83
30.59
208,700
Mar 4, 2026
30.00
30.12
29.86
29.94
29.71
321,200
Mar 3, 2026
29.83
30.02
29.57
29.98
29.75
441,400
Mar 2, 2026
30.26
30.43
30.12
30.33
30.10
260,900
Feb 27, 2026
30.60
30.86
30.57
30.72
30.48
192,800
Feb 26, 2026
30.39
30.70
30.39
30.59
30.35
730,800
Feb 25, 2026
29.88
30.26
29.81
30.23
30.00
173,400
Feb 24, 2026
29.55
29.79
29.52
29.55
29.32
359,000
Feb 23, 2026
29.54
29.56
29.09
29.12
28.89
391,400
Feb 20, 2026
29.85
30.17
29.75
29.98
29.75
268,700
Feb 19, 2026
29.66
29.78
29.52
29.69
29.46
1,148,900
Feb 18, 2026
29.18
29.78
29.16
29.47
29.24
1,977,500
Feb 17, 2026
28.41
29.20
28.21
28.91
28.69
2,868,300
Feb 13, 2026
27.75
28.10
27.62
28.05
27.83
1,153,100
Feb 12, 2026
27.34
27.81
27.29
27.54
27.33
643,100
Feb 11, 2026
27.98
28.25
27.80
27.80
27.58
257,700
Feb 10, 2026
28.52
28.83
28.47
28.62
28.40
468,200
Feb 9, 2026
28.41
28.62
28.33
28.49
28.27
396,800
Feb 6, 2026
29.09
29.21
28.84
28.94
28.72
205,800
Feb 5, 2026
29.78
29.98
29.27
29.31
29.08
310,900
Feb 4, 2026
30.32
30.74
30.06
30.31
30.08
458,100
Feb 3, 2026
29.69
29.80
29.40
29.58
29.35
360,500
Feb 2, 2026
30.55
30.79
30.44
30.59
30.35
351,800
Jan 30, 2026
30.10
30.16
29.82
29.86
29.63
267,800
Jan 29, 2026
29.90
30.08
29.75
30.00
29.77
332,500
Jan 28, 2026
30.06
30.27
30.04
30.18
29.95
872,600
Jan 27, 2026
30.49
30.53
29.93
30.22
29.99
434,300
Jan 26, 2026
30.56
30.67
30.26
30.32
30.09
587,900
Jan 23, 2026
30.14
30.50
29.92
30.47
30.23
619,300
Jan 22, 2026
30.45
30.57
30.24
30.38
30.14
919,300
Jan 21, 2026
29.96
30.16
29.73
29.89
29.66
1,230,700
Jan 20, 2026
30.52
30.52
30.20
30.20
29.97
1,339,200
Jan 16, 2026
0.433
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
30.79
30.79
30.49
30.63
30.39
596,900
Jan 15, 2026
30.90
31.04
30.59
30.86
30.19
274,100
Jan 14, 2026
30.99
31.34
30.99
31.16
30.49
237,500
Jan 13, 2026
31.56
31.56
30.99
31.13
30.46
283,700
Jan 12, 2026
31.85
31.92
31.71
31.91
31.22
328,000
Jan 9, 2026
31.66
31.66
31.39
31.50
30.82
214,300
Jan 8, 2026
30.99
31.71
30.97
31.67
30.98
478,700
Jan 7, 2026
31.35
31.49
31.01
31.11
30.44
471,700
Jan 6, 2026
31.19
31.38
31.01
31.08
30.41
476,700
Jan 5, 2026
30.90
31.51
30.79
31.50
30.82
709,900
Jan 2, 2026
31.64
31.65
31.40
31.61
30.93
471,400
Dec 31, 2025
30.96
32.39
30.96
31.99
31.30
106,400
Dec 30, 2025
31.66
32.09
31.63
32.04
31.35
207,600
Dec 29, 2025
31.99
32.04
31.77
31.98
31.29
279,000
Dec 26, 2025
31.80
32.45
31.80
32.20
31.50
229,300
Dec 24, 2025
31.81
32.19
31.42
32.02
31.33
122,300
Dec 23, 2025
32.26
32.35
32.06
32.26
31.56
331,000
Dec 22, 2025
32.19
32.55
32.19
32.54
31.84
483,200
Dec 19, 2025
32.07
32.23
31.99
32.01
31.32
395,200
Dec 18, 2025
31.82
32.35
31.82
32.26
31.56
2,643,500
Dec 17, 2025
31.36
31.80
31.36
31.69
31.00
3,392,500
Dec 16, 2025
31.36
31.39
31.20
31.29
30.61
3,655,800
Dec 15, 2025
31.29
31.44
31.09
31.18
30.50
2,668,300
Dec 12, 2025
31.11
31.22
30.90
31.05
30.38
1,523,200
Dec 11, 2025
31.44
31.62
31.22
31.24
30.56
2,462,800
Dec 10, 2025
31.33
31.43
30.71
30.94
30.27
3,398,700
Dec 9, 2025
31.28
31.33
31.04
31.17
30.49
2,220,200
Dec 8, 2025
31.32
31.38
31.18
31.26
30.58
1,376,100
Dec 5, 2025
31.78
31.84
31.54
31.58
30.90
1,701,800
Dec 4, 2025
31.47
31.66
31.18
31.47
30.79
2,937,200
Dec 3, 2025
31.08
31.30
31.03
31.12
30.45
747,400
Dec 2, 2025
30.87
31.04
30.84
30.96
30.29
510,400
Dec 1, 2025
31.08
31.19
30.92
31.08
30.41
1,091,900
Nov 28, 2025
31.26
31.51
31.25
31.44
30.76
290,300
Nov 26, 2025
31.55
31.60
31.07
31.32
30.64
227,700
Nov 25, 2025
31.35
31.87
31.35
31.68
30.99
288,700
Nov 24, 2025
32.33
32.33
31.94
31.94
31.25
297,200
Nov 21, 2025
32.25
32.47
32.13
32.20
31.50
607,200
Nov 20, 2025
32.15
32.16
31.68
31.74
31.05
406,300
Nov 19, 2025
32.56
32.56
31.92
32.10
31.40
372,700
Nov 18, 2025
32.24
32.39
32.18
32.35
31.65
558,200
Nov 17, 2025
32.53
32.56
32.03
32.06
31.37
277,000
Nov 14, 2025
32.08
32.09
31.66
31.91
31.22
263,300
Nov 13, 2025
32.49
32.69
32.42
32.46
31.76
244,600
Nov 12, 2025
32.60
32.93
32.56
32.84
32.13
333,600
Nov 11, 2025
33.28
33.59
33.27
33.35
32.63
242,100
Nov 10, 2025
32.86
33.05
32.69
32.92
32.21
261,000
Nov 7, 2025
32.90
33.29
32.89
33.29
32.57
350,700
Nov 6, 2025
33.33
33.33
32.82
33.09
32.37
346,600
Nov 5, 2025
33.37
33.74
33.34
33.62
32.89
123,300
Nov 4, 2025
33.11
33.40
33.02
33.21
32.49
252,800
Nov 3, 2025
33.34
33.49
33.11
33.35
32.63
200,200
Oct 31, 2025
33.41
33.71
33.41
33.54
32.81
196,000
